TSXV:SM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	0.58	0.59	0.58	0.59	0.59	5.36%	18,592
May 1, 2025	0.57	0.57	0.55	0.56	0.56	-3.45%	34,900
Apr 30, 2025	0.57	0.58	0.56	0.58	0.58	-	26,308
Apr 29, 2025	0.60	0.60	0.58	0.58	0.58	1.75%	27,800
Apr 28, 2025	0.58	0.59	0.57	0.57	0.57	-3.39%	22,950
Apr 25, 2025	0.57	0.60	0.57	0.59	0.59	-	26,809
Apr 24, 2025	0.57	0.61	0.56	0.59	0.59	3.51%	54,200
Apr 23, 2025	0.60	0.60	0.56	0.57	0.57	-6.56%	131,791
Apr 22, 2025	0.64	0.65	0.61	0.61	0.61	-3.17%	58,528
Apr 21, 2025	0.62	0.65	0.62	0.63	0.63	-3.08%	55,705
Apr 17, 2025	0.64	0.65	0.62	0.65	0.65	3.17%	38,875
Apr 16, 2025	0.61	0.65	0.61	0.63	0.63	5.00%	635,141
Apr 15, 2025	0.59	0.60	0.59	0.60	0.60	-	17,117
Apr 14, 2025	0.61	0.62	0.57	0.60	0.60	-	209,588
Apr 11, 2025	0.58	0.62	0.58	0.60	0.60	3.45%	101,750
Apr 10, 2025	0.57	0.59	0.57	0.58	0.58	1.75%	13,026
Apr 9, 2025	0.54	0.60	0.50	0.57	0.57	7.55%	222,119
Apr 8, 2025	0.54	0.54	0.53	0.53	0.53	1.92%	9,900
Apr 7, 2025	0.54	0.55	0.49	0.52	0.52	-	80,893
Apr 4, 2025	0.54	0.54	0.51	0.52	0.52	-8.77%	84,574
Apr 3, 2025	0.55	0.62	0.55	0.57	0.57	-3.39%	227,929
Apr 2, 2025	0.62	0.62	0.58	0.59	0.59	-3.28%	18,664
Apr 1, 2025	0.61	0.64	0.59	0.61	0.61	5.17%	135,348
Mar 31, 2025	0.61	0.61	0.55	0.58	0.58	1.75%	77,681
Mar 28, 2025	0.59	0.60	0.57	0.57	0.57	-1.72%	71,550
Mar 27, 2025	0.57	0.58	0.55	0.58	0.58	-	98,400
Mar 26, 2025	0.58	0.58	0.57	0.58	0.58	-1.69%	32,835
Mar 25, 2025	0.60	0.60	0.59	0.59	0.59	-	83,500
Mar 24, 2025	0.61	0.61	0.59	0.59	0.59	-1.67%	49,859
Mar 21, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	48,000
Mar 20, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	21,500
Mar 19, 2025	0.60	0.61	0.59	0.60	0.60	-	139,320
Mar 18, 2025	0.59	0.60	0.59	0.60	0.60	3.45%	160,475
Mar 17, 2025	0.59	0.59	0.56	0.58	0.58	-1.69%	62,250
Mar 14, 2025	0.60	0.60	0.59	0.59	0.59	-	53,857
Mar 13, 2025	0.58	0.60	0.56	0.59	0.59	-	188,730
Mar 12, 2025	0.57	0.59	0.55	0.59	0.59	3.51%	40,842
Mar 11, 2025	0.55	0.57	0.54	0.57	0.57	5.56%	82,368
Mar 10, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	19,494
Mar 7, 2025	0.53	0.55	0.52	0.55	0.55	1.85%	126,300
Mar 6, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	97,937
Mar 5, 2025	0.55	0.55	0.55	0.55	0.55	1.85%	24,891
Mar 4, 2025	0.55	0.55	0.51	0.54	0.54	-1.82%	93,900
Mar 3, 2025	0.54	0.55	0.54	0.55	0.55	-1.79%	37,300
Feb 28, 2025	0.52	0.56	0.52	0.56	0.56	5.66%	79,600
Feb 27, 2025	0.53	0.53	0.52	0.53	0.53	-1.85%	48,155
Feb 26, 2025	0.53	0.55	0.53	0.54	0.54	-1.82%	43,309
Feb 25, 2025	0.55	0.55	0.53	0.55	0.55	-2.65%	17,100
Feb 24, 2025	0.58	0.58	0.53	0.57	0.57	-4.24%	67,700
Feb 21, 2025	0.58	0.59	0.57	0.59	0.59	-3.28%	14,800